334.50
+1.50
+(0.45%)
As of 4:03:25 PM GMT. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 329.00 | 336.50 | 329.00 | 334.50 | 334.50 | 198,935 |
| Jan 14, 2025 | 318.00 | 327.00 | 316.50 | 322.50 | 322.50 | 1,269,325 |
| Jan 13, 2025 | 325.00 | 325.00 | 313.50 | 318.00 | 318.00 | 1,722,509 |
| Jan 10, 2025 | 312.50 | 318.50 | 312.50 | 315.50 | 315.50 | 318,897 |
| Jan 9, 2025 | 320.00 | 320.50 | 310.50 | 312.00 | 312.00 | 3,059,066 |
| Jan 8, 2025 | 316.00 | 321.00 | 313.00 | 314.50 | 314.50 | 2,545,757 |
| Jan 7, 2025 | 328.00 | 332.00 | 313.50 | 314.50 | 314.50 | 508,510 |
| Jan 6, 2025 | 320.00 | 333.50 | 320.00 | 333.50 | 333.50 | 484,668 |
| Jan 3, 2025 | 314.00 | 327.00 | 314.00 | 326.50 | 326.50 | 509,864 |
| Jan 2, 2025 | 317.00 | 328.00 | 315.50 | 323.00 | 323.00 | 299,843 |
| Dec 31, 2024 | 316.50 | 326.00 | 315.00 | 315.00 | 315.00 | 84,191 |
| Dec 30, 2024 | 313.50 | 316.00 | 310.00 | 316.00 | 316.00 | 133,961 |
| Dec 27, 2024 | 300.00 | 315.00 | 300.00 | 313.00 | 313.00 | 229,769 |
| Dec 24, 2024 | 307.00 | 314.50 | 305.00 | 313.00 | 313.00 | 55,636 |
| Dec 23, 2024 | 317.50 | 317.50 | 311.00 | 312.50 | 312.50 | 253,236 |
| Dec 20, 2024 | 329.00 | 329.00 | 314.00 | 317.50 | 317.50 | 1,136,426 |
| Dec 19, 2024 | 323.00 | 327.00 | 316.00 | 317.50 | 317.50 | 960,747 |
| Dec 18, 2024 | 315.00 | 328.50 | 315.00 | 325.50 | 325.50 | 489,452 |
| Dec 17, 2024 | 316.00 | 323.50 | 316.00 | 318.00 | 318.00 | 3,317,797 |
| Dec 16, 2024 | 319.50 | 322.50 | 306.24 | 322.50 | 322.50 | 895,139 |
| Dec 13, 2024 | 328.50 | 328.50 | 318.50 | 319.50 | 319.50 | 723,997 |
| Dec 12, 2024 | 1.00 Dividend | |||||
| Dec 12, 2024 | 330.00 | 330.00 | 321.50 | 322.50 | 322.50 | 581,780 |
| Dec 11, 2024 | 346.00 | 346.00 | 326.00 | 326.00 | 325.00 | 848,869 |
| Dec 10, 2024 | 323.00 | 334.03 | 323.00 | 334.00 | 332.98 | 2,434,981 |
| Dec 9, 2024 | 342.00 | 344.50 | 323.00 | 326.00 | 325.00 | 560,802 |
| Dec 6, 2024 | 345.00 | 348.50 | 338.50 | 348.50 | 347.43 | 1,228,053 |
| Dec 5, 2024 | 347.00 | 349.00 | 327.50 | 342.50 | 341.45 | 2,082,425 |
| Dec 4, 2024 | 355.00 | 355.00 | 344.00 | 346.50 | 345.44 | 922,110 |
| Dec 3, 2024 | 356.50 | 362.00 | 331.50 | 349.50 | 348.43 | 828,753 |
| Dec 2, 2024 | 343.00 | 349.50 | 342.00 | 349.50 | 348.43 | 1,573,477 |
| Nov 29, 2024 | 345.00 | 347.00 | 343.50 | 346.50 | 345.44 | 712,231 |
| Nov 28, 2024 | 362.50 | 362.50 | 345.50 | 345.50 | 344.44 | 567,616 |
| Nov 27, 2024 | 356.00 | 356.00 | 343.50 | 346.50 | 345.44 | 579,098 |
| Nov 26, 2024 | 342.50 | 345.00 | 341.50 | 344.00 | 342.95 | 563,067 |
| Nov 25, 2024 | 334.00 | 344.50 | 334.00 | 342.50 | 341.45 | 1,302,941 |
| Nov 22, 2024 | 333.00 | 342.00 | 332.50 | 340.50 | 339.46 | 2,057,617 |
| Nov 21, 2024 | 329.00 | 332.50 | 326.00 | 332.50 | 331.48 | 600,579 |
| Nov 20, 2024 | 328.00 | 330.50 | 324.50 | 326.00 | 325.00 | 296,424 |
| Nov 19, 2024 | 328.50 | 338.50 | 326.50 | 329.00 | 327.99 | 706,154 |
| Nov 18, 2024 | 345.00 | 345.72 | 331.00 | 333.50 | 332.48 | 1,417,577 |
| Nov 15, 2024 | 335.00 | 342.00 | 331.50 | 339.50 | 338.46 | 811,100 |
| Nov 14, 2024 | 337.00 | 337.50 | 328.50 | 336.50 | 335.47 | 958,252 |
| Nov 13, 2024 | 334.50 | 334.50 | 319.00 | 330.00 | 328.99 | 1,080,109 |
| Nov 12, 2024 | 333.00 | 333.00 | 314.00 | 320.00 | 319.02 | 4,827,252 |
| Nov 11, 2024 | 319.00 | 323.00 | 317.00 | 322.00 | 321.01 | 956,005 |
| Nov 8, 2024 | 320.00 | 325.00 | 317.50 | 318.50 | 317.53 | 731,366 |
| Nov 7, 2024 | 320.00 | 320.50 | 316.50 | 319.50 | 318.52 | 1,016,891 |
| Nov 6, 2024 | 319.50 | 322.00 | 317.00 | 318.50 | 317.53 | 1,002,334 |
| Nov 5, 2024 | 318.00 | 322.50 | 316.50 | 316.50 | 315.53 | 828,279 |
| Nov 4, 2024 | 317.00 | 319.50 | 316.00 | 317.50 | 316.53 | 1,200,633 |
| Nov 1, 2024 | 312.00 | 320.00 | 312.00 | 317.00 | 316.03 | 456,877 |
| Oct 31, 2024 | 311.00 | 322.50 | 311.00 | 315.50 | 314.53 | 675,449 |
| Oct 30, 2024 | 311.00 | 324.50 | 311.00 | 317.50 | 316.53 | 1,155,323 |
| Oct 29, 2024 | 325.00 | 329.00 | 322.00 | 322.00 | 321.01 | 1,166,133 |
| Oct 28, 2024 | 326.00 | 328.50 | 323.00 | 325.50 | 324.50 | 1,320,093 |
| Oct 25, 2024 | 322.50 | 328.00 | 321.00 | 325.50 | 324.50 | 344,614 |
| Oct 24, 2024 | 329.00 | 329.00 | 320.00 | 323.00 | 322.01 | 3,428,661 |
| Oct 23, 2024 | 310.00 | 327.00 | 310.00 | 325.50 | 324.50 | 375,905 |
| Oct 22, 2024 | 320.00 | 321.50 | 315.00 | 321.00 | 320.02 | 1,110,171 |
| Oct 21, 2024 | 330.00 | 331.50 | 322.50 | 322.50 | 321.51 | 680,054 |
| Oct 18, 2024 | 308.00 | 327.50 | 308.00 | 327.50 | 326.50 | 991,961 |
| Oct 17, 2024 | 323.00 | 323.50 | 315.50 | 319.00 | 318.02 | 852,633 |
| Oct 16, 2024 | 316.00 | 320.00 | 315.45 | 320.00 | 319.02 | 614,385 |
| Oct 15, 2024 | 320.00 | 320.00 | 309.50 | 314.50 | 313.54 | 1,495,185 |
| Oct 14, 2024 | 292.50 | 310.00 | 292.50 | 309.50 | 308.55 | 1,119,118 |
| Oct 11, 2024 | 300.00 | 308.00 | 300.00 | 305.50 | 304.56 | 437,748 |
| Oct 10, 2024 | 300.00 | 309.50 | 300.00 | 304.00 | 303.07 | 528,486 |
| Oct 9, 2024 | 307.50 | 313.00 | 304.00 | 307.50 | 306.56 | 509,794 |
| Oct 8, 2024 | 307.00 | 309.50 | 298.00 | 303.00 | 302.07 | 976,334 |
| Oct 7, 2024 | 305.00 | 306.50 | 295.00 | 302.00 | 301.08 | 586,323 |
| Oct 4, 2024 | 305.50 | 306.00 | 300.50 | 303.50 | 302.57 | 228,234 |
| Oct 3, 2024 | 298.00 | 305.50 | 297.00 | 305.50 | 304.56 | 348,788 |
| Oct 2, 2024 | 306.00 | 306.00 | 297.50 | 300.50 | 299.58 | 2,987,793 |
| Oct 1, 2024 | 290.00 | 309.50 | 290.00 | 303.50 | 302.57 | 2,896,519 |
| Sep 30, 2024 | 288.00 | 309.50 | 288.00 | 303.00 | 302.07 | 556,474 |
| Sep 27, 2024 | 295.00 | 301.00 | 295.00 | 298.50 | 297.59 | 1,401,513 |
| Sep 26, 2024 | 294.50 | 301.00 | 292.50 | 298.50 | 297.59 | 1,776,334 |
| Sep 25, 2024 | 293.00 | 296.00 | 290.00 | 292.50 | 291.60 | 474,855 |
| Sep 24, 2024 | 296.00 | 299.50 | 290.83 | 292.50 | 291.60 | 1,053,888 |
| Sep 23, 2024 | 290.00 | 295.50 | 285.00 | 295.00 | 294.10 | 3,289,082 |
| Sep 20, 2024 | 287.50 | 295.50 | 283.50 | 283.50 | 282.63 | 10,091,453 |
| Sep 19, 2024 | 292.00 | 293.50 | 288.50 | 290.00 | 289.11 | 978,387 |
| Sep 18, 2024 | 285.00 | 292.00 | 285.00 | 289.00 | 288.12 | 277,880 |
| Sep 17, 2024 | 291.50 | 292.00 | 286.50 | 290.00 | 289.11 | 749,799 |
| Sep 16, 2024 | 278.00 | 293.00 | 278.00 | 290.00 | 289.11 | 740,056 |
| Sep 13, 2024 | 290.00 | 290.00 | 281.00 | 286.50 | 285.62 | 183,112 |
| Sep 12, 2024 | 1.75 Dividend | |||||
| Sep 12, 2024 | 285.00 | 292.00 | 279.67 | 286.00 | 285.12 | 1,021,241 |
| Sep 11, 2024 | 296.00 | 296.00 | 281.00 | 283.00 | 280.39 | 188,307 |
| Sep 10, 2024 | 280.50 | 294.00 | 274.58 | 285.50 | 282.87 | 1,148,597 |
| Sep 9, 2024 | 289.00 | 289.00 | 283.50 | 284.00 | 281.38 | 1,015,816 |
| Sep 6, 2024 | 290.00 | 290.00 | 270.95 | 282.00 | 279.40 | 220,616 |
| Sep 5, 2024 | 287.50 | 291.29 | 280.00 | 280.50 | 277.91 | 321,535 |
| Sep 4, 2024 | 290.00 | 295.00 | 286.00 | 291.00 | 288.32 | 432,202 |
| Sep 3, 2024 | 287.50 | 290.00 | 283.50 | 286.00 | 283.36 | 435,671 |
| Sep 2, 2024 | 289.00 | 289.00 | 281.00 | 287.00 | 284.35 | 219,485 |
| Aug 30, 2024 | 287.50 | 288.00 | 283.50 | 284.50 | 281.88 | 656,895 |
| Aug 29, 2024 | 282.50 | 288.00 | 274.00 | 288.00 | 285.34 | 294,500 |
| Aug 28, 2024 | 281.50 | 282.50 | 273.50 | 280.50 | 277.91 | 312,030 |
| Aug 27, 2024 | 264.00 | 281.50 | 260.00 | 281.00 | 278.41 | 1,674,813 |
| Aug 23, 2024 | 255.00 | 264.00 | 249.32 | 260.50 | 258.10 | 307,662 |
| Aug 22, 2024 | 280.00 | 280.00 | 260.50 | 261.50 | 259.09 | 225,544 |
| Aug 21, 2024 | 262.00 | 271.50 | 262.00 | 271.50 | 269.00 | 229,611 |
| Aug 20, 2024 | 263.00 | 277.00 | 263.00 | 270.50 | 268.00 | 117,033 |
| Aug 19, 2024 | 266.50 | 275.00 | 265.95 | 274.50 | 271.97 | 182,954 |
| Aug 16, 2024 | 274.50 | 275.00 | 268.50 | 272.00 | 269.49 | 181,157 |
| Aug 15, 2024 | 270.50 | 275.00 | 270.50 | 273.50 | 270.98 | 427,304 |
| Aug 14, 2024 | 268.50 | 274.00 | 265.50 | 272.00 | 269.49 | 2,966,866 |
| Aug 13, 2024 | 262.50 | 267.00 | 252.10 | 267.00 | 264.54 | 108,934 |
| Aug 12, 2024 | 267.50 | 268.50 | 261.00 | 262.00 | 259.58 | 163,818 |
| Aug 9, 2024 | 261.00 | 265.50 | 261.00 | 262.00 | 259.58 | 181,916 |
| Aug 8, 2024 | 264.50 | 264.50 | 255.00 | 261.00 | 258.59 | 125,097 |
| Aug 7, 2024 | 261.00 | 266.00 | 261.00 | 265.50 | 263.05 | 222,015 |
| Aug 6, 2024 | 264.00 | 267.29 | 259.50 | 264.00 | 261.56 | 378,141 |
| Aug 5, 2024 | 259.50 | 262.00 | 255.00 | 259.00 | 256.61 | 280,106 |
| Aug 2, 2024 | 275.00 | 275.00 | 264.00 | 267.00 | 264.54 | 286,791 |
| Aug 1, 2024 | 270.00 | 278.50 | 268.00 | 272.50 | 269.99 | 713,331 |
| Jul 31, 2024 | 280.00 | 280.00 | 265.00 | 271.00 | 268.50 | 717,996 |
| Jul 30, 2024 | 270.00 | 272.50 | 256.00 | 270.00 | 267.51 | 511,270 |
| Jul 29, 2024 | 270.00 | 275.00 | 267.00 | 269.50 | 267.01 | 423,374 |
| Jul 26, 2024 | 266.00 | 271.00 | 265.50 | 271.00 | 268.50 | 271,121 |
| Jul 25, 2024 | 264.00 | 266.50 | 261.50 | 264.50 | 262.06 | 167,711 |
| Jul 24, 2024 | 270.00 | 270.00 | 263.00 | 263.00 | 260.57 | 270,077 |
| Jul 23, 2024 | 266.50 | 267.50 | 265.50 | 267.50 | 265.03 | 117,086 |
| Jul 22, 2024 | 256.50 | 270.00 | 256.50 | 267.00 | 264.54 | 480,162 |
| Jul 19, 2024 | 272.50 | 272.50 | 268.00 | 268.00 | 265.53 | 161,942 |
| Jul 18, 2024 | 279.50 | 279.50 | 269.50 | 270.00 | 267.51 | 335,149 |
| Jul 17, 2024 | 272.50 | 277.11 | 271.50 | 271.50 | 269.00 | 496,814 |
| Jul 16, 2024 | 275.00 | 275.50 | 273.00 | 275.00 | 272.46 | 494,142 |
| Jul 15, 2024 | 278.00 | 279.00 | 271.00 | 274.50 | 271.97 | 376,690 |
| Jul 12, 2024 | 266.50 | 277.00 | 266.50 | 277.00 | 274.44 | 364,850 |
| Jul 11, 2024 | 260.50 | 268.50 | 257.50 | 268.50 | 266.02 | 329,970 |
| Jul 10, 2024 | 251.00 | 260.50 | 250.50 | 260.00 | 257.60 | 2,615,444 |
| Jul 9, 2024 | 250.00 | 251.00 | 246.94 | 251.00 | 248.68 | 478,835 |
| Jul 8, 2024 | 250.00 | 251.50 | 245.50 | 249.50 | 247.20 | 202,875 |
| Jul 5, 2024 | 259.50 | 259.50 | 249.00 | 250.00 | 247.69 | 1,252,045 |
| Jul 4, 2024 | 252.00 | 253.00 | 249.00 | 250.00 | 247.69 | 1,326,982 |
| Jul 3, 2024 | 244.50 | 252.43 | 242.50 | 251.50 | 249.18 | 835,449 |
| Jul 2, 2024 | 232.00 | 243.00 | 232.00 | 241.00 | 238.78 | 521,754 |
| Jul 1, 2024 | 228.50 | 244.00 | 228.50 | 239.50 | 237.29 | 253,381 |
| Jun 28, 2024 | 238.50 | 243.00 | 238.50 | 240.00 | 237.79 | 278,567 |
| Jun 27, 2024 | 227.00 | 239.50 | 227.00 | 238.50 | 236.30 | 215,277 |
| Jun 26, 2024 | 229.00 | 238.00 | 229.00 | 238.00 | 235.80 | 255,238 |
| Jun 25, 2024 | 232.00 | 241.00 | 232.00 | 234.00 | 231.84 | 1,854,849 |
| Jun 24, 2024 | 229.50 | 235.00 | 229.50 | 234.00 | 231.84 | 235,895 |
| Jun 21, 2024 | 226.50 | 234.00 | 225.00 | 234.00 | 231.84 | 1,488,142 |
| Jun 20, 2024 | 222.50 | 232.17 | 222.50 | 231.00 | 228.87 | 274,428 |
| Jun 19, 2024 | 222.50 | 231.00 | 222.50 | 226.50 | 224.41 | 345,908 |
| Jun 18, 2024 | 235.00 | 235.00 | 227.50 | 229.50 | 227.38 | 287,613 |
| Jun 17, 2024 | 231.00 | 231.50 | 226.50 | 227.50 | 225.40 | 325,798 |
| Jun 14, 2024 | 225.00 | 239.93 | 225.00 | 229.00 | 226.89 | 222,529 |
| Jun 13, 2024 | 229.50 | 230.50 | 228.00 | 228.00 | 225.90 | 136,364 |
| Jun 12, 2024 | 230.00 | 236.50 | 230.00 | 230.50 | 228.37 | 2,670,466 |
| Jun 11, 2024 | 240.50 | 241.50 | 230.50 | 231.50 | 229.36 | 150,777 |
| Jun 10, 2024 | 230.50 | 237.50 | 230.50 | 235.00 | 232.83 | 1,526,505 |
| Jun 7, 2024 | 237.50 | 238.00 | 235.00 | 235.00 | 232.83 | 437,280 |
| Jun 6, 2024 | 240.00 | 240.00 | 235.50 | 238.00 | 235.80 | 1,377,184 |
| Jun 5, 2024 | 239.50 | 240.00 | 236.00 | 236.50 | 234.32 | 3,068,951 |
| Jun 4, 2024 | 242.00 | 245.50 | 239.50 | 239.50 | 237.29 | 425,524 |
| Jun 3, 2024 | 263.50 | 263.50 | 231.00 | 242.50 | 240.26 | 534,799 |
| May 31, 2024 | 258.50 | 264.50 | 254.22 | 256.50 | 254.13 | 444,033 |
| May 30, 2024 | 251.00 | 257.00 | 243.00 | 257.00 | 254.63 | 773,405 |
| May 29, 2024 | 266.50 | 266.50 | 250.50 | 252.50 | 250.17 | 185,244 |
| May 28, 2024 | 248.00 | 259.00 | 248.00 | 254.00 | 251.66 | 381,250 |
| May 24, 2024 | 240.00 | 253.00 | 235.00 | 252.50 | 250.17 | 2,148,555 |
| May 23, 2024 | 240.00 | 245.50 | 240.00 | 245.00 | 242.74 | 148,879 |
| May 22, 2024 | 242.00 | 246.50 | 238.50 | 243.50 | 241.25 | 5,022,292 |
| May 21, 2024 | 242.00 | 242.00 | 225.00 | 238.50 | 236.30 | 721,949 |
| May 20, 2024 | 242.50 | 242.50 | 230.75 | 236.50 | 234.32 | 152,932 |
| May 17, 2024 | 224.50 | 234.36 | 224.50 | 229.50 | 227.38 | 168,132 |
| May 16, 2024 | 234.50 | 237.50 | 232.00 | 235.00 | 232.83 | 672,498 |
| May 15, 2024 | 233.00 | 237.00 | 232.50 | 235.50 | 233.33 | 724,441 |
| May 14, 2024 | 236.50 | 237.50 | 233.50 | 236.50 | 234.32 | 379,038 |
| May 13, 2024 | 230.50 | 239.50 | 230.50 | 237.00 | 234.81 | 1,382,147 |
| May 10, 2024 | 240.50 | 240.50 | 232.00 | 233.00 | 230.85 | 298,725 |
| May 9, 2024 | 250.00 | 250.00 | 236.00 | 236.50 | 234.32 | 298,830 |
| May 8, 2024 | 250.00 | 250.39 | 245.80 | 247.00 | 244.72 | 71,916 |
| May 7, 2024 | 239.00 | 249.00 | 239.00 | 249.00 | 246.70 | 314,285 |
| May 3, 2024 | 246.00 | 248.00 | 239.50 | 245.00 | 242.74 | 520,627 |
| May 2, 2024 | 229.50 | 241.50 | 229.50 | 241.50 | 239.27 | 181,091 |
| May 1, 2024 | 230.50 | 239.00 | 233.00 | 239.00 | 236.80 | 308,719 |
| Apr 30, 2024 | 225.50 | 231.67 | 231.67 | 232.50 | 230.36 | 188,930 |
| Apr 29, 2024 | 230.50 | 238.50 | 226.00 | 236.50 | 234.32 | 321,413 |
| Apr 26, 2024 | 228.50 | 229.00 | 222.38 | 225.00 | 222.92 | 339,411 |
| Apr 25, 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 223.92 | 100,044 |
| Apr 24, 2024 | 221.50 | 231.50 | 221.50 | 230.00 | 227.88 | 144,831 |
| Apr 23, 2024 | 229.50 | 231.00 | 220.00 | 229.50 | 227.38 | 232,224 |
| Apr 22, 2024 | 218.00 | 224.50 | 216.25 | 219.00 | 216.98 | 949,540 |
| Apr 19, 2024 | 215.00 | 220.50 | 211.75 | 217.50 | 215.49 | 130,051 |
| Apr 18, 2024 | 213.00 | 222.00 | 211.71 | 219.50 | 217.48 | 200,739 |
| Apr 17, 2024 | 222.00 | 229.00 | 221.00 | 222.50 | 220.45 | 187,674 |
| Apr 16, 2024 | 226.50 | 226.50 | 217.50 | 220.50 | 218.47 | 142,311 |
| Apr 15, 2024 | 232.50 | 235.50 | 229.50 | 229.50 | 227.38 | 185,265 |
| Apr 12, 2024 | 236.00 | 236.00 | 232.50 | 233.00 | 230.85 | 77,392 |
| Apr 11, 2024 | 234.50 | 235.50 | 232.00 | 232.50 | 230.36 | 78,171 |
| Apr 10, 2024 | 230.00 | 237.00 | 230.00 | 234.00 | 231.84 | 407,321 |
| Apr 9, 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 224.91 | 223,455 |
| Apr 8, 2024 | 228.50 | 231.50 | 221.00 | 229.00 | 226.89 | 957,715 |
| Apr 5, 2024 | 227.50 | 227.50 | 220.00 | 223.00 | 220.94 | 2,180,038 |
| Apr 4, 2024 | 225.00 | 231.00 | 221.50 | 223.50 | 221.44 | 444,745 |
| Apr 3, 2024 | 226.50 | 226.50 | 223.00 | 223.50 | 221.44 | 222,336 |
| Apr 2, 2024 | 235.00 | 235.00 | 224.50 | 227.00 | 224.91 | 860,387 |
| Mar 28, 2024 | 223.50 | 230.50 | 223.50 | 225.50 | 223.42 | 471,143 |
| Mar 27, 2024 | 222.50 | 229.00 | 220.50 | 223.50 | 221.44 | 364,585 |
| Mar 26, 2024 | 225.50 | 227.00 | 222.50 | 223.00 | 220.94 | 1,267,799 |
| Mar 25, 2024 | 222.00 | 230.00 | 222.00 | 226.00 | 223.92 | 181,146 |
| Mar 22, 2024 | 229.50 | 230.50 | 226.00 | 230.50 | 228.37 | 393,666 |
| Mar 21, 2024 | 219.50 | 231.00 | 219.50 | 231.00 | 228.87 | 262,899 |
| Mar 20, 2024 | 231.00 | 233.00 | 227.50 | 227.50 | 225.40 | 168,390 |
| Mar 19, 2024 | 231.50 | 234.00 | 229.00 | 232.00 | 229.86 | 133,723 |
| Mar 18, 2024 | 228.00 | 234.00 | 223.05 | 233.00 | 230.85 | 585,730 |
| Mar 15, 2024 | 231.50 | 234.00 | 219.25 | 229.00 | 226.89 | 1,184,095 |
| Mar 14, 2024 | 234.00 | 236.00 | 231.50 | 232.50 | 230.36 | 252,930 |
| Mar 13, 2024 | 229.00 | 235.00 | 229.00 | 235.00 | 232.83 | 538,911 |
| Mar 12, 2024 | 236.00 | 237.50 | 229.50 | 229.50 | 227.38 | 217,599 |
| Mar 11, 2024 | 232.00 | 238.00 | 232.00 | 235.50 | 233.33 | 193,991 |
| Mar 8, 2024 | 234.00 | 239.00 | 233.00 | 234.00 | 231.84 | 162,508 |
| Mar 7, 2024 | 239.00 | 245.50 | 237.00 | 237.00 | 234.81 | 2,284,945 |
| Mar 6, 2024 | 230.50 | 242.00 | 230.50 | 240.00 | 237.79 | 535,277 |
| Mar 5, 2024 | 240.50 | 241.00 | 236.00 | 238.50 | 236.30 | 333,933 |
| Mar 4, 2024 | 241.00 | 243.00 | 238.00 | 240.00 | 237.79 | 1,482,511 |
| Mar 1, 2024 | 235.00 | 241.00 | 235.00 | 241.00 | 238.78 | 1,234,972 |
| Feb 29, 2024 | 217.50 | 240.90 | 217.50 | 236.00 | 233.82 | 253,133 |
| Feb 28, 2024 | 240.50 | 242.50 | 230.50 | 234.50 | 232.34 | 312,402 |
| Feb 27, 2024 | 248.00 | 248.00 | 236.50 | 242.00 | 239.77 | 507,125 |
| Feb 26, 2024 | 237.00 | 244.01 | 231.00 | 240.50 | 238.28 | 127,351 |
| Feb 23, 2024 | 243.50 | 245.50 | 238.50 | 239.50 | 237.29 | 86,143 |
| Feb 22, 2024 | 240.00 | 247.50 | 240.00 | 243.50 | 241.25 | 360,747 |
| Feb 21, 2024 | 237.50 | 243.50 | 235.50 | 243.00 | 240.76 | 385,239 |
| Feb 20, 2024 | 235.50 | 237.26 | 231.00 | 236.00 | 233.82 | 320,490 |
| Feb 19, 2024 | 234.50 | 238.00 | 230.00 | 231.00 | 228.87 | 103,247 |
| Feb 16, 2024 | 227.00 | 240.00 | 226.00 | 237.50 | 235.31 | 511,255 |
| Feb 15, 2024 | 231.50 | 237.49 | 224.50 | 227.00 | 224.91 | 393,068 |
| Feb 14, 2024 | 224.00 | 239.48 | 222.00 | 231.50 | 229.36 | 408,390 |
| Feb 13, 2024 | 230.00 | 230.00 | 219.00 | 229.50 | 227.38 | 904,704 |
| Feb 12, 2024 | 228.50 | 234.00 | 217.37 | 228.00 | 225.90 | 199,405 |
| Feb 9, 2024 | 241.00 | 241.00 | 232.00 | 234.00 | 231.84 | 156,593 |
| Feb 8, 2024 | 247.00 | 247.00 | 238.00 | 238.00 | 235.80 | 124,279 |
| Feb 7, 2024 | 237.00 | 247.00 | 237.00 | 243.00 | 240.76 | 247,915 |
| Feb 6, 2024 | 242.00 | 244.00 | 236.00 | 236.00 | 233.82 | 805,656 |
| Feb 5, 2024 | 240.00 | 245.00 | 239.00 | 242.00 | 239.77 | 150,572 |
| Feb 2, 2024 | 244.00 | 244.50 | 240.00 | 242.00 | 239.77 | 468,449 |
| Feb 1, 2024 | 243.50 | 244.50 | 241.00 | 244.50 | 242.24 | 745,085 |
| Jan 31, 2024 | 244.00 | 248.00 | 241.00 | 243.00 | 240.76 | 774,625 |
| Jan 30, 2024 | 243.00 | 244.50 | 235.00 | 242.50 | 240.26 | 618,029 |
| Jan 29, 2024 | 215.50 | 233.50 | 215.50 | 233.50 | 231.35 | 1,239,281 |
| Jan 26, 2024 | 220.00 | 227.50 | 220.00 | 226.50 | 224.41 | 169,792 |
| Jan 25, 2024 | 224.00 | 231.36 | 223.50 | 227.00 | 224.91 | 140,292 |
| Jan 24, 2024 | 219.00 | 225.50 | 218.00 | 224.00 | 221.93 | 90,255 |
| Jan 23, 2024 | 220.00 | 226.50 | 217.00 | 220.00 | 217.97 | 164,792 |
| Jan 22, 2024 | 218.00 | 222.50 | 218.00 | 222.50 | 220.45 | 217,935 |
| Jan 19, 2024 | 215.00 | 223.00 | 212.69 | 216.50 | 214.50 | 145,794 |
| Jan 18, 2024 | 220.00 | 225.50 | 215.50 | 220.50 | 218.47 | 217,447 |
| Jan 17, 2024 | 227.00 | 235.00 | 220.50 | 220.50 | 218.47 | 131,162 |
| Jan 16, 2024 | 232.50 | 238.00 | 219.00 | 226.50 | 224.41 | 123,841 |
Related Tickers
HEM.ST Hemnet Group AB (publ)
365.00
+2.30%
YSP.BE Spacefy Inc
0.0260
+23.81%
3843.T FreeBit Co., Ltd.
1,294.00
-1.07%
P2IN34.SA Pinterest, Inc.
30.85
0.00%
READ.ST Readly International AB (publ)
14.10
-2.42%
AUTO.L Auto Trader Group plc
795.20
+1.84%
0RIH.IL Alphabet Inc.
193.63
-0.09%
7KM.F Sealand Capital Galaxy Limited
0.1280
-14.67%
B1C.HM Baidu Inc
78.10
0.00%
ABEA.MU Alphabet Inc
187.44
-0.88%